Usio, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.64	2.81	2.50	2.76	2.76	6.56%	473,816
Aug 13, 2026	2.66	2.98	2.41	2.59	2.59	8.82%	2,317,981
Aug 12, 2026	2.23	2.43	2.15	2.38	2.38	6.73%	2,795,874
Aug 11, 2026	2.22	2.27	2.16	2.23	2.23	1.36%	308,223
Aug 10, 2026	2.30	2.36	2.16	2.20	2.20	-5.17%	282,347
Aug 7, 2026	2.30	2.35	2.23	2.32	2.32	0.43%	234,643
Aug 6, 2026	2.31	2.41	2.29	2.31	2.31	-0.86%	187,947
Aug 5, 2026	2.29	2.44	2.26	2.33	2.33	3.56%	280,495
Aug 4, 2026	2.32	2.33	2.18	2.25	2.25	1.35%	255,858
Aug 3, 2026	2.13	2.31	2.11	2.22	2.22	4.23%	324,241
Jul 31, 2026	2.16	2.26	2.08	2.13	2.13	-0.47%	248,377
Jul 30, 2026	2.12	2.15	1.97	2.14	2.14	8.63%	340,107
Jul 29, 2026	1.94	2.02	1.94	1.97	1.97	1.03%	202,133
Jul 28, 2026	1.93	1.97	1.85	1.95	1.95	1.04%	121,255
Jul 27, 2026	1.88	1.96	1.86	1.93	1.93	-	110,665
Jul 24, 2026	1.91	1.99	1.87	1.93	1.93	2.12%	118,230
Jul 23, 2026	1.99	2.01	1.88	1.89	1.89	-6.44%	275,744
Jul 22, 2026	2.02	2.13	1.97	2.02	2.02	-0.49%	141,069
Jul 21, 2026	2.01	2.15	1.97	2.03	2.03	-0.49%	108,123
Jul 20, 2026	2.12	2.12	1.88	2.04	2.04	-3.77%	427,911
Jul 17, 2026	2.20	2.21	2.07	2.12	2.12	-4.93%	134,213
Jul 16, 2026	2.39	2.44	2.20	2.23	2.23	-7.47%	160,598
Jul 15, 2026	2.43	2.59	2.27	2.41	2.41	-2.43%	109,737
Jul 14, 2026	2.23	2.50	2.23	2.47	2.47	10.27%	91,460
Jul 13, 2026	2.29	2.37	2.17	2.24	2.24	-2.18%	64,225
Jul 10, 2026	2.14	2.34	2.14	2.29	2.29	7.51%	143,546
Jul 9, 2026	2.12	2.29	2.10	2.13	2.13	1.43%	90,406
Jul 8, 2026	2.32	2.32	2.07	2.10	2.10	-10.64%	149,229
Jul 7, 2026	2.26	2.38	2.26	2.35	2.35	-0.84%	105,188
Jul 6, 2026	2.44	2.47	2.31	2.37	2.37	-4.44%	100,495
Jul 2, 2026	2.55	2.58	2.37	2.48	2.48	-2.75%	110,749
Jul 1, 2026	2.57	2.62	2.49	2.55	2.55	2.82%	319,853
Jun 30, 2026	2.21	2.52	2.21	2.48	2.48	11.71%	399,580
Jun 29, 2026	2.24	2.25	2.10	2.22	2.22	0.45%	143,561
Jun 26, 2026	2.14	2.22	2.05	2.21	2.21	2.79%	122,720
Jun 25, 2026	2.17	2.20	2.07	2.15	2.15	-0.46%	157,993
Jun 24, 2026	1.98	2.23	1.98	2.16	2.16	9.09%	431,869
Jun 23, 2026	1.85	1.99	1.82	1.98	1.98	10.61%	278,106
Jun 22, 2026	1.77	1.85	1.77	1.79	1.79	-1.65%	84,481
Jun 18, 2026	1.71	1.86	1.71	1.82	1.82	5.81%	294,636
Jun 17, 2026	1.75	1.75	1.65	1.72	1.72	-1.15%	70,204
Jun 16, 2026	1.76	1.80	1.73	1.74	1.74	-1.69%	58,446
Jun 15, 2026	1.81	1.84	1.75	1.77	1.77	-2.21%	123,868
Jun 12, 2026	1.75	1.83	1.71	1.81	1.81	5.85%	191,306
Jun 11, 2026	1.66	1.76	1.65	1.71	1.71	3.64%	163,935
Jun 10, 2026	1.49	1.67	1.49	1.65	1.65	13.01%	178,192
Jun 9, 2026	1.50	1.54	1.43	1.46	1.46	-2.01%	90,839
Jun 8, 2026	1.51	1.57	1.49	1.49	1.49	-1.32%	48,031
Jun 5, 2026	1.50	1.53	1.49	1.51	1.51	-2.58%	24,228
Jun 4, 2026	1.53	1.60	1.51	1.55	1.55	1.31%	32,260